92.80
-7.5(-7.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 98.8 | 92.8 | 92.8 | 98.8 | 92.3 | 643,900 |
| September 25, 2025 | 95 | 100.3 | 100.3 | 101.9 | 94.2 | 942,820 |
| September 24, 2025 | 97.35 | 95.3 | 95.3 | 97.35 | 94.65 | 449,240 |
| September 23, 2025 | 98.85 | 95 | 95 | 99.85 | 93.6 | 917,772 |
| September 22, 2025 | 98.75 | 99.8 | 99.8 | 101.5 | 97.45 | 438,340 |
| September 19, 2025 | 100 | 98.75 | 98.75 | 102.8 | 97.35 | 817,440 |
| September 18, 2025 | 106.2 | 102.2 | 102.2 | 108 | 98.75 | 1.24M |
| September 17, 2025 | 108 | 106.2 | 106.2 | 109.4 | 103.3 | 1.14M |
| September 16, 2025 | 103.4 | 107 | 107 | 108.4 | 99.6 | 1.44M |
| September 15, 2025 | 98.4 | 101.9 | 101.9 | 104 | 96.75 | 1.22M |
| September 12, 2025 | 95.6 | 97.1 | 97.1 | 100 | 92.75 | 662,500 |
| September 11, 2025 | 93 | 95.05 | 95.05 | 97.9 | 88 | 1.35M |
| September 10, 2025 | 98 | 97.05 | 97.05 | 101.3 | 96.3 | 844,640 |
| September 09, 2025 | 99 | 96.3 | 96.3 | 99.5 | 95.45 | 766,140 |
| September 08, 2025 | 98 | 98.7 | 98.7 | 99 | 95.5 | 766,140 |
| September 05, 2025 | 91.75 | 95.7 | 95.7 | 95.8 | 90 | 1M |
| September 04, 2025 | 99.6 | 90.15 | 90.15 | 99.6 | 89.1 | 951,520 |
| September 03, 2025 | 96.75 | 96.6 | 96.6 | 98 | 95.25 | 363,440 |
| September 02, 2025 | 96.05 | 96.35 | 96.35 | 99.8 | 94.5 | 655,000 |
| September 01, 2025 | 92.95 | 96.05 | 96.05 | 96.2 | 90.65 | 784,900 |
| August 29, 2025 | 86.15 | 91.25 | 91.25 | 91.85 | 86.15 | 788,518 |
| August 28, 2025 | 88.95 | 87.25 | 87.25 | 89.75 | 85 | 1.07M |
| August 27, 2025 | 93.55 | 88.6 | 88.6 | 93.95 | 88.3 | 1.26M |
| August 26, 2025 | 100 | 91.4 | 91.4 | 100 | 91.15 | 1.61M |
| August 25, 2025 | 95.4 | 99.45 | 99.45 | 99.75 | 94 | 796,290 |
| August 22, 2025 | 94.4 | 95.35 | 95.35 | 96 | 92.8 | 355,400 |
| August 21, 2025 | 95 | 94.4 | 94.4 | 95 | 92.45 | 227,420 |
| August 20, 2025 | 92.85 | 93 | 93 | 94.55 | 91.1 | 365,080 |
| August 19, 2025 | 96 | 93.75 | 93.75 | 98.8 | 93.4 | 968,960 |
| August 18, 2025 | 100 | 95.8 | 95.8 | 101.5 | 94.35 | 1.13M |
| August 15, 2025 | 97.3 | 98.8 | 98.8 | 99.75 | 96.75 | 703,680 |
| August 14, 2025 | 97.3 | 98.15 | 98.15 | 100.1 | 96.6 | 1.14M |
| August 13, 2025 | 90.8 | 97.3 | 97.3 | 97.4 | 90.45 | 1.89M |
| August 12, 2025 | 92.25 | 90.4 | 90.4 | 92.25 | 88.65 | 762,900 |
| August 11, 2025 | 90.2 | 89.5 | 89.5 | 91.5 | 88.65 | 1.06M |
| August 08, 2025 | 98.5 | 88.6 | 88.6 | 98.5 | 87.45 | 3.67M |
| August 07, 2025 | 101.5 | 100.2 | 100.2 | 104.3 | 98.55 | 546,240 |
| August 06, 2025 | 105.7 | 102.4 | 102.4 | 105.8 | 101.5 | 657,062 |
| August 05, 2025 | 104.9 | 105.5 | 105.5 | 106.2 | 102 | 644,940 |
| August 04, 2025 | 102 | 103.8 | 103.8 | 105 | 99.05 | 846,420 |
| August 01, 2025 | 107.6 | 101.7 | 101.7 | 109.8 | 101.6 | 699,720 |
| July 31, 2025 | 106.5 | 106.7 | 106.7 | 110.9 | 104.7 | 1.31M |
| July 30, 2025 | 109.9 | 106.1 | 106.1 | 114.3 | 104.2 | 1.92M |
| July 29, 2025 | 114 | 114.3 | 114.3 | 116.6 | 109.8 | 1.77M |
| July 28, 2025 | 110 | 112.2 | 112.2 | 113.5 | 107.6 | 1.1M |
| July 25, 2025 | 110.1 | 108.2 | 108.2 | 115.9 | 106 | 1.76M |
| July 24, 2025 | 97.05 | 110 | 110 | 110 | 97.05 | 2.03M |
| July 23, 2025 | 97 | 97 | 97 | 101.6 | 95.55 | 1.59M |
| July 22, 2025 | 93.65 | 94.3 | 94.3 | 98.75 | 92.7 | 941,680 |
| July 21, 2025 | 91.75 | 92.5 | 92.5 | 94 | 90 | 370,966 |
| July 18, 2025 | 93.4 | 92.55 | 92.55 | 94 | 89.5 | 935,980 |
| July 17, 2025 | 91.75 | 93.4 | 93.4 | 93.9 | 90.05 | 772,400 |
| July 16, 2025 | 91.8 | 90.9 | 90.9 | 91.8 | 89.25 | 517,120 |
| July 15, 2025 | 91.2 | 90.75 | 90.75 | 91.2 | 87.3 | 1.04M |
| July 14, 2025 | 89 | 90.1 | 90.1 | 91.45 | 87 | 924,900 |
| July 11, 2025 | 79 | 89 | 89 | 93.1 | 79 | 3.04M |
| July 10, 2025 | 80.5 | 78.75 | 78.75 | 81.3 | 78.2 | 444,200 |
| July 09, 2025 | 79.1 | 78.75 | 78.75 | 82 | 78.5 | 343,800 |
| July 08, 2025 | 79.35 | 80.1 | 80.1 | 81.85 | 79.25 | 282,700 |
| July 07, 2025 | 82.65 | 80.1 | 80.1 | 82.7 | 79.55 | 379,500 |